New Zealand markets open in 8 hours 29 minutes

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.46-0.25 (-0.54%)
At close: 04:00PM EDT
46.36 -0.10 (-0.22%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240621C000200002023-12-04 11:05AM EDT20.0020.9024.7025.000.00--00.00%
CPB240621C000300002024-02-20 11:39AM EDT30.0012.7011.2015.500.00-170.00%
CPB240621C000330002024-02-13 4:06PM EDT33.009.477.0011.300.00-220.00%
CPB240621C000350002024-04-04 12:44PM EDT35.007.018.1012.200.00-3885.55%
CPB240621C000360002024-05-01 3:35PM EDT36.0010.008.9012.600.00--260.64%
CPB240621C000380002024-04-24 12:04PM EDT38.007.906.8010.700.00-16450.39%
CPB240621C000400002024-05-09 9:41AM EDT40.005.304.707.500.00-372963.18%
CPB240621C000410002024-04-30 9:55AM EDT41.004.304.007.500.00--179.54%
CPB240621C000420002024-05-17 12:39PM EDT42.005.002.855.00+1.10+28.21%121837.89%
CPB240621C000430002024-05-13 11:53AM EDT43.003.502.954.100.00-1734.67%
CPB240621C000440002024-05-15 2:35PM EDT44.002.432.003.200.00-3730.76%
CPB240621C000450002024-05-17 3:09PM EDT45.002.392.252.45-0.21-8.08%1095529.03%
CPB240621C000460002024-05-17 3:00PM EDT46.001.741.651.75-0.16-8.42%821026.81%
CPB240621C000470002024-05-17 3:37PM EDT47.001.221.151.25-0.08-6.15%979126.47%
CPB240621C000480002024-05-17 3:08PM EDT48.000.800.750.85-0.10-11.11%2548126.03%
CPB240621C000490002024-05-17 2:22PM EDT49.000.470.450.55-0.04-7.84%284025.59%
CPB240621C000500002024-05-17 12:26PM EDT50.000.330.300.35-0.09-21.43%4124325.59%
CPB240621C000550002024-04-22 3:49PM EDT55.000.080.050.100.00-15033.11%
CPB240621C000600002023-12-01 4:50PM EDT60.000.160.000.750.00-1160.74%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CPB240621P000250002023-11-22 4:43PM EDT25.000.050.000.750.00-12133.01%
CPB240621P000300002024-01-26 3:29PM EDT30.000.100.000.650.00-42996.09%
CPB240621P000330002024-05-02 9:45AM EDT33.000.100.000.100.00-11,00855.08%
CPB240621P000350002024-04-15 3:22PM EDT35.000.100.000.150.00-124656.84%
CPB240621P000380002024-04-30 10:40AM EDT38.000.130.050.250.00-134848.54%
CPB240621P000390002024-04-29 9:30AM EDT39.000.370.050.750.00-21261.38%
CPB240621P000400002024-05-14 2:37PM EDT40.000.110.050.150.00-82,36434.08%
CPB240621P000410002024-05-15 11:18AM EDT41.000.150.050.150.00-202129.59%
CPB240621P000420002024-05-17 1:59PM EDT42.000.160.100.20-0.09-36.00%131727.25%
CPB240621P000430002024-05-17 12:26PM EDT43.000.220.200.30-0.18-45.00%407825.73%
CPB240621P000440002024-05-17 10:44AM EDT44.000.400.400.50+0.05+14.29%160925.44%
CPB240621P000450002024-05-17 3:59PM EDT45.000.650.650.70+0.05+8.33%1743823.39%
CPB240621P000460002024-05-16 1:46PM EDT46.000.951.001.10-0.10-9.52%14723.41%
CPB240621P000470002024-05-17 3:52PM EDT47.001.451.451.55-0.05-3.33%224222.17%
CPB240621P000500002024-02-07 2:41PM EDT50.006.707.108.300.00-43898.46%
CPB240621P000550002023-09-11 9:42AM EDT55.0012.8015.2015.700.00--1174.71%